Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acadia Realty Trust (NY: AKR )

17.03 +0.15 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 7.560 7.958 7.560 7.958 175,451 +0.41(+5.43%)
Jan 29, 2004 7.525 7.554 7.453 7.548 145,311 +0.05(+0.71%)
Jan 28, 2004 7.513 7.614 7.459 7.495 50,682 +0.01(+0.16%)
Jan 27, 2004 7.691 7.709 7.483 7.483 102,374 -0.18(-2.33%)
Jan 26, 2004 7.442 7.685 7.394 7.661 192,458 +0.22(+2.95%)
Jan 23, 2004 7.382 7.447 7.346 7.442 135,882 +0.04(+0.48%)
Jan 22, 2004 7.341 7.418 7.341 7.406 76,781 +0.04(+0.48%)
Jan 21, 2004 7.400 7.418 7.364 7.370 55,902 -0.04(-0.56%)
Jan 20, 2004 7.442 7.459 7.376 7.412 145,480 -0.01(-0.16%)
Jan 16, 2004 7.501 7.501 7.424 7.424 69,204 -0.04(-0.56%)
Jan 15, 2004 7.442 7.483 7.424 7.465 27,445 +0.04(+0.48%)
Jan 14, 2004 7.442 7.495 7.424 7.430 30,645 -0.05(-0.71%)
Jan 13, 2004 7.453 7.495 7.424 7.483 44,283 +0.04(+0.48%)
Jan 12, 2004 7.471 7.477 7.412 7.447 143,291 -0.02(-0.32%)
Jan 09, 2004 7.453 7.489 7.430 7.471 61,121 -0.01(-0.08%)
Jan 08, 2004 7.465 7.513 7.465 7.477 59,101 -0.02(-0.24%)
Jan 07, 2004 7.501 7.513 7.483 7.495 49,672 +0.03(+0.40%)
Jan 06, 2004 7.501 7.513 7.465 7.465 15,490 -0.04(-0.48%)
Jan 05, 2004 7.453 7.560 7.453 7.501 34,517 +0.02(+0.32%)
Jan 02, 2004 7.483 7.531 7.424 7.477 42,936 +0.05(+0.72%)
Dec 31, 2003 7.453 7.495 7.400 7.424 230,175 -0.04(-0.56%)
Dec 30, 2003 7.442 7.465 7.418 7.465 96,986 +0.01(+0.16%)
Dec 29, 2003 7.465 7.459 7.424 7.453 47,651 -0.01(-0.16%)
Dec 26, 2003 7.424 7.513 7.424 7.465 38,222 -0.01(-0.08%)
Dec 24, 2003 7.453 7.513 7.424 7.471 51,524 -0.02(-0.32%)
Dec 23, 2003 7.459 7.513 7.459 7.495 189,258 +0.02(+0.32%)
Dec 22, 2003 7.477 7.495 7.424 7.471 104,058 -0.01(-0.08%)
Dec 19, 2003 7.424 7.489 7.388 7.477 103,048 +0.03(+0.40%)
Dec 18, 2003 7.370 7.453 7.329 7.447 99,849 +0.08(+1.05%)
Dec 17, 2003 7.323 7.388 7.323 7.370 85,031 -0.05(-0.64%)
Dec 16, 2003 7.275 7.418 7.275 7.418 130,494 +0.12(+1.63%)
Dec 15, 2003 7.329 7.335 7.287 7.299 306,787 -0.01(-0.08%)
Dec 12, 2003 7.186 7.305 7.186 7.305 67,688 +0.10(+1.32%)
Dec 11, 2003 7.156 7.216 7.156 7.210 64,489 +0.02(+0.33%)
Dec 10, 2003 7.192 7.210 7.127 7.186 42,600 -0.02(-0.25%)
Dec 09, 2003 7.216 7.257 7.145 7.204 81,495 -0.01(-0.16%)
Dec 08, 2003 7.186 7.216 7.156 7.216 110,625 +0.08(+1.17%)
Dec 05, 2003 7.115 7.168 7.115 7.133 20,710 +0.01(+0.08%)
Dec 04, 2003 7.204 7.210 7.103 7.127 42,768 -0.12(-1.64%)
Dec 03, 2003 7.275 7.275 7.186 7.246 42,263 -0.02(-0.25%)
Dec 02, 2003 7.323 7.412 7.228 7.263 54,049 -0.06(-0.81%)
Dec 01, 2003 7.186 7.329 7.180 7.323 44,283 +0.15(+2.15%)
Nov 28, 2003 7.156 7.186 7.156 7.168 7,913 -0.02(-0.25%)
Nov 26, 2003 7.115 7.192 7.091 7.186 40,747 +0.09(+1.26%)
Nov 25, 2003 7.156 7.210 6.996 7.097 404,616 -0.13(-1.81%)
Nov 24, 2003 7.156 7.228 7.156 7.228 56,407 +0.11(+1.50%)
Nov 21, 2003 7.109 7.204 7.097 7.121 44,957 +0.00(+0.00%)
Nov 20, 2003 7.115 7.139 7.067 7.121 66,004 +0.06(+0.84%)
Nov 19, 2003 7.127 7.174 7.061 7.061 251,727 -0.04(-0.50%)
Nov 18, 2003 7.067 7.156 7.079 7.097 68,698 +0.03(+0.42%)
Nov 17, 2003 7.079 7.127 7.032 7.067 169,726 -0.05(-0.67%)
Nov 14, 2003 7.121 7.127 7.109 7.115 37,380 -0.01(-0.08%)
Nov 13, 2003 7.127 7.127 7.085 7.121 25,930 -0.01(-0.08%)
Nov 12, 2003 7.008 7.127 7.008 7.127 64,321 +0.13(+1.87%)
Nov 11, 2003 6.960 6.996 6.782 6.996 549,759 +0.01(+0.08%)
Nov 10, 2003 6.978 6.990 6.949 6.990 34,012 +0.01(+0.09%)
Nov 07, 2003 6.949 6.960 6.949 6.984 135,208 +0.04(+0.51%)
Nov 06, 2003 6.830 6.949 6.782 6.949 50,177 +0.12(+1.74%)
Nov 05, 2003 6.788 6.830 6.741 6.830 70,214 +0.06(+0.88%)
Nov 04, 2003 6.764 6.818 6.747 6.770 77,791 -0.01(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.